GB Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.500	9.530	9.010	9.020	8.609	3,412,434
2024-01-22	9.700	9.730	9.380	9.500	9.067	1,432,572
2024-01-21	9.450	9.650	9.330	9.650	9.210	1,567,666
2024-01-18	9.490	9.520	9.250	9.300	8.876	1,095,210
2024-01-17	9.440	9.630	9.300	9.430	9.000	2,391,572
2024-01-16	9.200	9.440	9.200	9.350	8.924	2,648,044
2024-01-15	9.150	9.450	9.100	9.100	8.685	5,812,748
2024-01-14	9.020	9.320	9.000	9.090	8.676	1,455,235
2024-01-11	8.950	9.190	8.900	9.030	8.618	1,622,504
2024-01-10	9.090	9.150	8.940	8.950	8.542	701,942
2024-01-09	8.990	9.200	8.950	8.980	8.571	2,617,646
2024-01-08	9.000	9.090	8.900	8.990	8.580	1,354,362
2024-01-04	8.820	9.150	8.820	9.000	8.590	2,801,002
2024-01-03	8.450	9.030	8.450	8.790	8.389	7,606,690
2024-01-02	7.970	8.440	7.920	8.390	8.008	2,221,610
2023-12-31	8.150	8.240	7.900	7.900	7.540	2,681,480
2023-12-28	8.350	8.470	8.050	8.120	7.750	2,608,709
2023-12-27	7.950	8.400	7.880	8.230	7.855	3,780,038
2023-12-26	8.390	8.390	7.850	7.940	7.578	2,790,584
2023-12-25	8.290	8.550	8.050	8.230	7.855	3,975,468
2023-12-24	8.810	8.930	8.220	8.260	7.884	3,454,972
2023-12-21	9.240	9.440	8.700	8.770	8.370	5,662,221
2023-12-20	9.290	9.540	9.030	9.210	8.790	6,068,542
2023-12-19	9.770	9.770	9.170	9.280	8.857	2,709,705
2023-12-18	9.330	9.890	9.300	9.600	9.162	6,807,417
2023-12-17	9.030	9.400	8.970	9.240	8.819	4,002,343
2023-12-14	8.810	9.230	8.780	8.910	8.504	4,223,745
2023-12-13	8.650	8.890	8.650	8.810	8.408	922,105
2023-12-12	8.610	8.890	8.510	8.580	8.189	868,214
2023-12-11	8.590	8.890	8.400	8.690	8.294	2,588,354
2023-12-10	8.630	9.090	8.420	8.600	8.208	3,506,689
2023-12-07	8.640	8.700	8.200	8.580	8.189	3,189,887
2023-12-06	8.790	9.240	8.550	8.700	8.303	5,735,943
2023-12-05	9.000	9.040	8.420	8.650	8.256	5,198,663
2023-12-04	8.600	9.220	8.330	8.990	8.580	7,235,653
2023-12-03	8.070	8.880	8.070	8.530	8.141	13,066,896
2023-11-30	7.800	8.100	7.630	7.950	7.588	12,774,446
2023-11-29	7.240	7.920	7.170	7.780	7.425	14,754,377
2023-11-28	7.450	7.620	7.200	7.200	6.872	8,007,233
2023-11-27	6.810	7.740	6.790	7.450	7.110	28,244,536
2023-11-26	6.710	6.870	6.700	6.800	6.490	7,089,651
2023-11-23	6.700	6.790	6.620	6.690	6.385	6,459,346
2023-11-22	6.720	6.760	6.550	6.650	6.347	3,979,583
2023-11-21	6.390	6.720	6.350	6.660	6.356	9,205,744
2023-11-20	6.580	6.710	6.370	6.380	6.089	5,379,895
2023-11-19	6.680	6.700	6.530	6.550	6.251	5,672,071
2023-11-16	6.500	6.670	6.480	6.660	6.356	9,108,243
2023-11-15	6.200	6.530	6.200	6.420	6.127	17,758,268
2023-11-14	6.200	6.270	6.100	6.180	5.898	2,558,518
2023-11-13	6.200	6.300	6.130	6.140	5.860	3,733,687
2023-11-12	6.290	6.420	6.110	6.200	5.917	3,522,496
2023-11-09	6.200	6.400	6.100	6.260	5.975	8,349,212
2023-11-08	6.290	6.390	6.130	6.130	5.851	3,834,583
2023-11-07	6.300	6.430	6.230	6.290	6.003	7,945,993
2023-11-06	6.200	6.330	6.080	6.230	5.946	4,933,658
2023-11-05	6.090	6.270	6.080	6.140	5.860	2,373,857
2023-11-02	5.930	6.160	5.930	6.040	5.765	2,732,037
2023-11-01	5.950	6.080	5.800	5.900	5.631	4,961,782
2023-10-31	6.210	6.250	5.910	5.910	5.641	4,177,541
2023-10-30	6.430	6.550	6.190	6.230	5.946	6,609,753

← NewerPage 12 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.3500 EGP
2025-04-28	0.3500 EGP
2024-04-22	0.2000 EGP
2022-04-19	0.3500 EGP
2021-04-21	0.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.